Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2429 | 2430 | 2416 | 2423 | 0 | +13.98(+0.58%) |
May 30, 2018 | 2447 | 2450 | 2400 | 2409 | 0 | -48.22(-1.96%) |
May 29, 2018 | 2477 | 2480 | 2457 | 2457 | 0 | -21.71(-0.88%) |
May 28, 2018 | 2465 | 2482 | 2463 | 2479 | 0 | +18.16(+0.74%) |
May 27, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 26, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 25, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | -5.21(-0.21%) |
May 24, 2018 | 2477 | 2481 | 2458 | 2466 | 0 | -5.90(-0.24%) |
May 23, 2018 | 2463 | 2477 | 2460 | 2472 | 0 | +6.34(+0.26%) |
May 22, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +0.00(+0.00%) |
May 21, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +4.92(+0.20%) |
May 20, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 19, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 18, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +12.20(+0.50%) |
May 17, 2018 | 2469 | 2473 | 2448 | 2448 | 0 | -11.37(-0.46%) |
May 16, 2018 | 2447 | 2466 | 2445 | 2460 | 0 | +1.28(+0.05%) |
May 15, 2018 | 2477 | 2480 | 2456 | 2459 | 0 | -17.57(-0.71%) |
May 14, 2018 | 2483 | 2486 | 2472 | 2476 | 0 | -1.60(-0.06%) |
May 13, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 12, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 11, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +13.55(+0.55%) |
May 10, 2018 | 2459 | 2465 | 2448 | 2464 | 0 | +20.18(+0.83%) |
May 09, 2018 | 2451 | 2452 | 2429 | 2444 | 0 | -5.83(-0.24%) |
May 08, 2018 | 2468 | 2480 | 2444 | 2450 | 0 | -11.57(-0.47%) |
May 07, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 06, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 05, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 04, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | -25.87(-1.04%) |
May 03, 2018 | 2507 | 2508 | 2487 | 2487 | 0 | -18.36(-0.73%) |
May 02, 2018 | 2516 | 2517 | 2502 | 2506 | 0 | -9.77(-0.39%) |
May 01, 2018 | 2502 | 2515 | 2500 | 2515 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 2502 | 2515 | 2500 | 2515 | 0 | +22.98(+0.92%) |
Apr 29, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +16.76(+0.68%) |
Apr 26, 2018 | 2461 | 2484 | 2456 | 2476 | 0 | +26.83(+1.10%) |
Apr 25, 2018 | 2444 | 2454 | 2437 | 2449 | 0 | -15.33(-0.62%) |
Apr 24, 2018 | 2478 | 2479 | 2454 | 2464 | 0 | -9.97(-0.40%) |
Apr 23, 2018 | 2474 | 2479 | 2467 | 2474 | 0 | -2.22(-0.09%) |
Apr 22, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | -9.77(-0.39%) |
Apr 19, 2018 | 2483 | 2491 | 2477 | 2486 | 0 | +6.12(+0.25%) |
Apr 18, 2018 | 2468 | 2487 | 2468 | 2480 | 0 | +26.21(+1.07%) |
Apr 17, 2018 | 2459 | 2466 | 2449 | 2454 | 0 | -3.72(-0.15%) |
Apr 16, 2018 | 2466 | 2466 | 2450 | 2457 | 0 | +2.42(+0.10%) |
Apr 15, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +12.36(+0.51%) |
Apr 12, 2018 | 2451 | 2455 | 2442 | 2443 | 0 | -1.51(-0.06%) |
Apr 11, 2018 | 2457 | 2459 | 2441 | 2444 | 0 | -6.52(-0.27%) |
Apr 10, 2018 | 2440 | 2454 | 2420 | 2451 | 0 | +6.66(+0.27%) |
Apr 09, 2018 | 2424 | 2446 | 2424 | 2444 | 0 | +14.50(+0.60%) |
Apr 08, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | -7.94(-0.33%) |
Apr 05, 2018 | 2427 | 2447 | 2421 | 2438 | 0 | +29.46(+1.22%) |
Apr 04, 2018 | 2448 | 2448 | 2406 | 2408 | 0 | -34.37(-1.41%) |
Apr 03, 2018 | 2422 | 2442 | 2416 | 2442 | 0 | -1.73(-0.07%) |
Apr 02, 2018 | 2455 | 2468 | 2441 | 2444 | 0 | -1.69(-0.07%) |
Apr 01, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +9.48(+0.39%) |
Mar 29, 2018 | 2422 | 2439 | 2414 | 2436 | 0 | +17.08(+0.71%) |
Mar 28, 2018 | 2426 | 2431 | 2409 | 2419 | 0 | -32.77(-1.34%) |
Mar 27, 2018 | 2455 | 2457 | 2445 | 2452 | 0 | +14.98(+0.61%) |
Mar 26, 2018 | 2415 | 2437 | 2399 | 2437 | 0 | +20.32(+0.84%) |
Mar 25, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | -79.26(-3.18%) |
Mar 22, 2018 | 2495 | 2509 | 2485 | 2496 | 0 | +11.05(+0.44%) |
Mar 21, 2018 | 2488 | 2493 | 2484 | 2485 | 0 | -0.55(-0.02%) |
Mar 20, 2018 | 2457 | 2486 | 2457 | 2486 | 0 | +10.49(+0.42%) |
Mar 19, 2018 | 2492 | 2494 | 2471 | 2475 | 0 | -18.94(-0.76%) |
Mar 18, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +1.59(+0.06%) |
Mar 15, 2018 | 2486 | 2497 | 2471 | 2492 | 0 | +6.30(+0.25%) |
Mar 14, 2018 | 2477 | 2487 | 2475 | 2486 | 0 | -8.41(-0.34%) |
Mar 13, 2018 | 2483 | 2494 | 2479 | 2494 | 0 | +10.37(+0.42%) |
Mar 12, 2018 | 2486 | 2489 | 2475 | 2484 | 0 | +24.67(+1.00%) |
Mar 11, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +26.37(+1.08%) |
Mar 08, 2018 | 2421 | 2433 | 2408 | 2433 | 0 | +31.26(+1.30%) |
Mar 07, 2018 | 2413 | 2429 | 2395 | 2402 | 0 | -9.59(-0.40%) |
Mar 06, 2018 | 2401 | 2413 | 2393 | 2411 | 0 | +36.35(+1.53%) |
Mar 05, 2018 | 2406 | 2408 | 2375 | 2375 | 0 | -27.10(-1.13%) |
Mar 04, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | -25.20(-1.04%) |